6762 TDK(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303,7603,7803,7303,78042,0001,260
1993-12-293,7503,8003,7003,78090,0001,260
1993-12-283,7803,8003,7503,80094,0001,266.67
1993-12-273,7303,7303,6403,71072,0001,236.67
1993-12-243,7003,7203,7003,71078,0001,236.67
1993-12-223,8003,8003,7603,800140,0001,266.67
1993-12-213,8503,8503,7603,760109,0001,253.33
1993-12-203,9403,9403,8003,80062,0001,266.67
1993-12-173,9503,9603,9003,960235,0001,320
1993-12-163,8803,9503,8703,930362,0001,310
1993-12-153,8203,8403,7903,83085,0001,276.67
1993-12-143,8603,8603,8103,830165,0001,276.67
1993-12-133,8503,9303,8203,860322,0001,286.67
1993-12-103,6803,9203,6803,810188,0001,270
1993-12-093,5403,7003,5403,690159,0001,230
1993-12-083,5003,5503,4503,48084,0001,160
1993-12-073,5103,5603,4703,520115,0001,173.33
1993-12-063,6903,6903,5303,560129,0001,186.67
1993-12-033,5903,6603,5803,660148,0001,220
1993-12-023,6803,7503,6003,660383,0001,220
1993-12-013,4603,6903,4603,670153,0001,223.33
1993-11-303,3903,4003,2903,35089,0001,116.67
1993-11-293,3903,4103,3003,360181,0001,120
1993-11-263,6203,6203,5103,510160,0001,170
1993-11-253,6103,6603,5703,600225,0001,200
1993-11-243,7003,7003,6103,650183,0001,216.67
1993-11-223,7803,7803,6503,65072,0001,216.67
1993-11-193,8503,8503,8103,830200,0001,276.67
1993-11-183,8403,8703,8403,870221,0001,290
1993-11-173,8203,8403,7903,84071,0001,280
1993-11-163,8103,8603,8003,850121,0001,283.33
1993-11-153,7603,8103,7503,810137,0001,270
1993-11-123,7803,8603,7803,860216,0001,286.67
1993-11-113,8603,8603,7503,790321,0001,263.33
1993-11-103,8403,9003,7903,840421,0001,280
1993-11-093,8703,8903,8003,830447,0001,276.67
1993-11-083,8503,8803,8403,850683,0001,283.33
1993-11-053,8703,8703,8003,840435,0001,280
1993-11-043,8703,9303,8603,870407,0001,290
1993-11-023,8503,9003,8403,890465,0001,296.67
1993-11-013,8203,8703,8103,870225,0001,290
1993-10-293,8403,8403,7903,810304,0001,270
1993-10-283,8303,8303,7503,770351,0001,256.67
1993-10-273,8203,8403,8003,830300,0001,276.67
1993-10-263,8703,8803,8303,830325,0001,276.67
1993-10-253,9103,9103,8103,820221,0001,273.33
1993-10-223,8503,9703,8503,920890,0001,306.67
1993-10-213,6803,7803,6503,780593,0001,260
1993-10-203,7103,7203,6703,670502,0001,223.33
1993-10-193,7403,7403,6803,680384,0001,226.67
1993-10-183,7903,8003,7203,720637,0001,240
1993-10-153,7903,8503,7803,780617,0001,260
1993-10-143,7603,8303,7103,780435,0001,260
1993-10-133,7703,7803,7503,760214,0001,253.33
1993-10-123,7603,8003,7603,780268,0001,260
1993-10-083,7003,7403,7003,740344,0001,246.67
1993-10-073,7003,7103,6803,700396,0001,233.33
1993-10-063,6503,7003,6503,670184,0001,223.33
1993-10-053,6603,6803,6503,650155,0001,216.67
1993-10-043,6503,7003,6303,650190,0001,216.67
1993-10-013,6203,6703,6203,630389,0001,210
1993-09-303,7003,7003,6203,630239,0001,210
1993-09-293,7103,7303,6703,690200,0001,230
1993-09-283,7803,7803,7203,740194,0001,246.67
1993-09-273,7403,7703,7203,730176,0001,243.33
1993-09-243,8003,8003,7203,720329,0001,240
1993-09-223,7703,7903,7603,78075,0001,260
1993-09-213,8003,8703,8003,850286,0001,283.33
1993-09-203,8103,8103,7503,750228,0001,250
1993-09-173,8003,8003,7603,760185,0001,253.33
1993-09-163,8503,8603,8003,800192,0001,266.67
1993-09-143,9503,9503,8703,87099,0001,290
1993-09-133,9803,9903,9503,990106,0001,330
1993-09-103,9904,0003,9403,950196,0001,316.67
1993-09-093,9604,0003,9403,950114,0001,316.67
1993-09-083,9703,9903,9703,97072,0001,323.33
1993-09-074,0204,0203,9904,010143,0001,336.67
1993-09-063,9904,0303,9904,020100,0001,340
1993-09-033,9804,0303,9803,990220,0001,330
1993-09-023,9003,9903,8803,990303,0001,330
1993-09-013,8803,9103,8803,910133,0001,303.33
1993-08-313,8803,8803,8103,830202,0001,276.67
1993-08-303,9503,9503,8503,860102,0001,286.67
1993-08-273,9403,9903,9403,95076,0001,316.67
1993-08-263,9403,9603,9403,94072,0001,313.33
1993-08-253,9603,9603,8903,93066,0001,310
1993-08-243,9704,0003,9703,98076,0001,326.67
1993-08-234,0204,0304,0004,02073,0001,340
1993-08-204,0004,0603,9604,050266,0001,350
1993-08-193,9603,9803,9403,94036,0001,313.33
1993-08-183,9703,9803,9103,980158,0001,326.67
1993-08-173,9703,9703,8503,970155,0001,323.33
1993-08-163,9703,9803,9503,980109,0001,326.67
1993-08-134,0004,0203,9703,990167,0001,330
1993-08-124,0004,0403,9604,000239,0001,333.33
1993-08-113,9404,0003,9404,00084,0001,333.33
1993-08-104,0504,0503,9303,930138,0001,310
1993-08-094,0004,0404,0004,00035,0001,333.33
1993-08-064,0204,0203,9503,99097,0001,330
1993-08-054,0804,0803,9904,04024,0001,346.67
1993-08-043,9904,0603,9904,040147,0001,346.67
1993-08-034,0204,0603,9804,02058,0001,340
1993-08-024,1204,1204,0304,050183,0001,350
1993-07-304,1104,1704,1004,170321,0001,390
1993-07-294,0904,1204,0604,120228,0001,373.33
1993-07-284,1004,1004,0704,09074,0001,363.33
1993-07-274,0904,1104,0504,110307,0001,370
1993-07-264,0304,0403,9804,040159,0001,346.67
1993-07-233,9003,9603,9003,930102,0001,310
1993-07-224,0004,0504,0004,000368,0001,333.33
1993-07-214,0304,0303,9003,940231,0001,313.33
1993-07-204,0804,0803,9503,980171,0001,326.67
1993-07-194,1504,1604,0804,130388,0001,376.67
1993-07-163,9904,1403,9904,100490,0001,366.67
1993-07-153,9604,0003,9303,990353,0001,330
1993-07-143,9403,9703,9003,950197,0001,316.67
1993-07-133,8903,9903,8803,940416,0001,313.33
1993-07-123,8203,9003,8003,900283,0001,300
1993-07-093,6703,7503,6703,72073,0001,240
1993-07-083,7003,7003,6503,650210,0001,216.67
1993-07-073,6903,7303,6503,650144,0001,216.67
1993-07-063,6303,6703,6103,660141,0001,220
1993-07-053,7003,7003,6703,67084,0001,223.33
1993-07-023,7503,7503,6803,70093,0001,233.33
1993-07-013,7103,8003,7103,750150,0001,250
1993-06-303,7603,7703,6303,740215,0001,246.67
1993-06-293,8703,8703,8103,810146,0001,270
1993-06-283,7903,9103,7903,870154,0001,290
1993-06-253,9003,9003,8103,810208,0001,270
1993-06-243,9103,9103,8703,880262,0001,293.33
1993-06-233,8803,9403,8703,920393,0001,306.67
1993-06-223,7803,8603,7703,830202,0001,276.67
1993-06-213,7903,7903,7203,750490,0001,250
1993-06-183,7403,7603,7303,740325,0001,246.67
1993-06-173,7503,7803,6803,700245,0001,233.33
1993-06-163,7503,7803,7003,750270,0001,250
1993-06-153,8103,8103,7303,810209,0001,270
1993-06-143,9903,9903,7603,76045,0001,253.33
1993-06-114,0004,0003,9504,000164,0001,333.33
1993-06-104,0504,0504,0004,000123,0001,333.33
1993-06-084,1104,1104,0104,050166,0001,350
1993-06-074,1004,1304,0904,110408,0001,370
1993-06-044,0504,0604,0004,050209,0001,350
1993-06-033,8904,0003,8704,000299,0001,333.33
1993-06-023,7703,9103,7203,840172,0001,280
1993-06-013,7403,7403,7203,720113,0001,240
1993-05-313,7103,8103,7003,760110,0001,253.33
1993-05-283,7803,7803,6603,660279,0001,220
1993-05-273,8803,8803,7803,780201,0001,260
1993-05-263,8403,9103,8003,810149,0001,270
1993-05-253,9603,9603,8603,940140,0001,313.33
1993-05-244,0204,0203,9603,96053,0001,320
1993-05-213,8904,0003,8603,990173,0001,330
1993-05-203,9603,9603,9103,940171,0001,313.33
1993-05-193,8903,9503,8603,940304,0001,313.33
1993-05-183,8603,8603,8003,840250,0001,280
1993-05-173,9403,9403,9003,900107,0001,300
1993-05-143,9404,0003,8803,940239,0001,313.33
1993-05-133,9904,0003,9403,940242,0001,313.33
1993-05-124,0004,0103,9003,940314,0001,313.33
1993-05-114,0504,0504,0004,000258,0001,333.33
1993-05-103,9003,9803,8903,980227,0001,326.67
1993-05-074,0004,0303,9404,000204,0001,333.33
1993-05-064,0804,1204,0204,090228,0001,363.33
1993-04-303,9904,0503,9904,040167,0001,346.67
1993-04-284,0004,0503,9403,940366,0001,313.33
1993-04-273,9003,9903,8303,890387,0001,296.67
1993-04-263,8803,9303,8503,910188,0001,303.33
1993-04-233,7703,9003,7703,830113,0001,276.67
1993-04-223,8103,8803,7603,760288,0001,253.33
1993-04-213,8503,8703,7603,800353,0001,266.67
1993-04-203,9303,9503,8403,850143,0001,283.33
1993-04-193,9703,9803,8803,980157,0001,326.67
1993-04-164,1004,1004,0404,070126,0001,356.67
1993-04-154,1004,1504,0704,100101,0001,366.67
1993-04-144,1304,1404,0504,100197,0001,366.67
1993-04-134,0604,1203,9904,120180,0001,373.33
1993-04-124,1504,1504,0104,010158,0001,336.67
1993-04-094,1204,1604,0504,050288,0001,350
1993-04-084,1904,1904,0004,130769,0001,376.67
1993-04-074,2504,2504,1704,200429,0001,400
1993-04-063,8503,8903,8303,840139,0001,280
1993-04-053,7503,8503,7103,850254,0001,283.33
1993-04-023,6603,9503,6503,950264,0001,316.67
1993-04-013,6203,6703,5703,650233,0001,216.67
1993-03-313,9103,9103,6903,690143,0001,230
1993-03-303,9403,9603,8603,930148,0001,310
1993-03-293,8604,0503,8603,970215,0001,323.33
1993-03-263,6403,9203,6403,910784,0001,303.33
1993-03-253,4503,6503,4503,650260,0001,216.67
1993-03-243,4703,4703,4403,440205,0001,146.67
1993-03-233,4603,5103,4503,510473,0001,170
1993-03-223,4803,4803,4503,460103,0001,153.33
1993-03-193,5003,5203,4503,450154,0001,150
1993-03-183,4303,5003,4303,500261,0001,166.67
1993-03-173,4103,4503,4003,450115,0001,150
1993-03-163,4203,4203,4003,400220,0001,133.33
1993-03-153,4303,4303,3803,420160,0001,140
1993-03-123,4303,5003,3803,460280,0001,153.33
1993-03-113,3503,4303,3403,430214,0001,143.33
1993-03-103,3003,3403,2803,340172,0001,113.33
1993-03-093,3103,3403,2503,250345,0001,083.33
1993-03-083,0303,2103,0303,210240,0001,070
1993-03-053,0303,0402,9803,020344,0001,006.67
1993-03-043,0103,0402,9903,030246,0001,010
1993-03-033,1403,1503,0003,000151,0001,000
1993-03-023,1403,2003,1403,19091,0001,063.33
1993-03-013,2003,2203,0703,140101,0001,046.67
1993-02-263,1803,2303,1803,230227,0001,076.67
1993-02-253,1403,2003,1103,130162,0001,043.33
1993-02-243,1203,1303,0503,100148,0001,033.33
1993-02-233,0903,1203,0703,070187,0001,023.33
1993-02-223,2503,2503,1003,110232,0001,036.67
1993-02-193,3403,3403,2603,270181,0001,090
1993-02-183,3403,3903,3403,34094,0001,113.33
1993-02-173,3803,3903,3603,390107,0001,130
1993-02-163,4203,4603,4103,41056,0001,136.67
1993-02-153,3703,4203,3403,420116,0001,140
1993-02-123,3603,3603,3403,350100,0001,116.67
1993-02-103,4703,4703,3703,370109,0001,123.33
1993-02-093,5403,5503,4603,490161,0001,163.33
1993-02-083,5603,5603,5303,53042,0001,176.67
1993-02-053,5003,5703,5003,530112,0001,176.67
1993-02-043,5003,5503,5003,55075,0001,183.33
1993-02-033,5103,5303,5003,50065,0001,166.67
1993-02-023,5303,5303,5003,510269,0001,170
1993-02-013,5203,5603,4803,50081,0001,166.67
1993-01-293,4503,5003,4303,500215,0001,166.67
1993-01-283,3403,4603,3403,400157,0001,133.33
1993-01-273,3103,3903,3003,320177,0001,106.67
1993-01-263,3403,3503,3003,300176,0001,100
1993-01-253,4003,4103,3303,340201,0001,113.33
1993-01-223,5103,5103,4503,450376,0001,150
1993-01-213,5003,5203,4803,510131,0001,170
1993-01-203,5503,5503,5003,50071,0001,166.67
1993-01-193,5203,5803,5203,55078,0001,183.33
1993-01-183,5003,5203,5003,51034,0001,170
1993-01-143,5303,5303,4903,50062,0001,166.67
1993-01-133,4903,5003,4903,490102,0001,163.33
1993-01-123,4903,5503,4903,490128,0001,163.33
1993-01-113,5103,5103,4903,50072,0001,166.67
1993-01-083,5503,5703,5303,54085,0001,180
1993-01-073,5903,5903,5303,55068,0001,183.33
1993-01-063,5603,5603,5203,55071,0001,183.33
1993-01-053,5703,5703,5303,560125,0001,186.67
1993-01-043,5803,5803,5603,56044,0001,186.67

分割・併合履歴 : [2021-09-29]1株→3株 [1985-05-28]1株→1.1株